1563 マザーズ・コア上場投信

1563
2019/02/22
ROA
-%
資料
Link

株価チャート

株価

2/22

前日 (2/21)
2,472
始値
2,450
高値
2,497
安値
2,450
終値 +0.89%
2,494
出来高 -49.56%
4,130

乖離率

株価(5日)
移動平均値
+0.81%
2,474
株価(25日)
移動平均値
+2.09%
2,443
出来高(5日)
移動平均値
-22.3%
5,315

2018/09/25~2019/02/22

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2019
02/222,4502,4972,4502,494+0.89%4,130-+2.09%--
02/212,4762,4932,4672,472-0.12%8,188-+1.35%--
02/202,4852,4872,4622,475-0.16%4,629-+1.64%--
02/192,4532,4952,4502,479+1.18%3,481-+1.97%--
02/182,4372,4652,4342,450+1.28%6,147-+1.11%--
02/152,4482,4482,4012,419-1.75%5,296-+0.17%--
02/142,4012,4622,4012,462+2.12%8,221-+2.16%--
02/132,4202,4722,4112,411-0.12%10,062-+0.33%--
02/122,3842,4412,3842,414+2.07%14,416-+0.79%--
02/082,4022,4062,3492,365-3.82%20,610--0.71%--
02/072,5162,5162,4352,459-2.03%17,080-+3.8%--
02/062,5382,5382,5102,510-0.67%10,500-+6.72%--
02/052,5492,5492,5162,527+0.56%16,843-+8.5%--
02/042,4602,5132,4552,513+2.74%21,171-+9.12%--
02/012,4902,4942,4322,446-0.2%11,156-+7.19%--
01/312,4102,4512,4032,451+3.86%44,087-+8.16%--
01/302,3502,4262,3452,360-4.68%85,387-+4.7%--
01/292,4012,4762,4002,476+2.19%17,668-+10.24%--
01/282,4592,4602,4142,423-0.98%17,423-+8.31%--
01/252,4042,4512,4042,447+1.75%24,330-+9.63%--
01/242,3902,4112,3642,405+0.92%25,290-+7.99%--
01/232,3372,4072,3262,383+0.68%37,468-+7.2%--
01/222,3902,4162,3502,367-1.25%25,779-+6.77%--
01/212,4992,4992,3922,397-2.48%51,129-+8.27%--
01/182,4302,4582,4252,458+1.95%25,156-+11.12%--
01/172,3962,4162,3832,411+1.39%31,654-+9.24%--
01/162,3972,3982,3652,378+0.51%11,607-+7.75%--
01/152,3152,3982,3082,366+3.68%15,093-+7.11%--
01/112,2692,3052,2642,282+1.24%10,826-+3.02%--
01/102,2702,2732,2382,254-0.84%21,995-+1.35%--
01/092,3202,3242,2562,273-1.56%44,836-+1.84%--
01/082,2242,3542,2242,309+4.95%37,931-+3.13%--
01/072,1362,2002,1222,200+5.47%23,805--1.79%--
01/041,9952,0861,9862,086+2.46%22,843--7.08%--
2018
12/282,0202,0652,0202,036-0.88%23,301--9.67%--
12/272,1002,1001,9902,054+6.48%29,793--9.28%--
12/261,9401,9591,8951,929+2.61%18,007--15.21%--
12/251,8481,9281,8331,880-5.05%36,002--18.01%--
12/212,0002,0381,9411,980-2.94%51,888--14.36%--
12/202,1022,1322,0162,040-5.2%30,632--12.37%--
12/192,1182,1902,1182,152-0.74%18,376--8.07%--
12/182,2102,2142,1672,168-3.6%19,408--7.74%--
12/172,2992,2992,2482,249-2.22%10,089--4.62%--
12/142,2902,3382,2852,300-0.95%8,724--2.83%--
12/132,3092,3292,2882,322+0.65%10,526--2.15%--
12/122,2952,3072,2292,307+3.45%9,720--2.9%--
12/112,3182,3182,2202,230-2.11%8,743--6.26%--
12/102,3112,3372,2642,278-3.35%7,016--4.49%--
12/072,3292,4122,3282,357+0.86%9,885--1.34%--
12/062,4122,4132,3282,337-3.11%15,090--2.14%--
12/052,3522,4412,3522,412-0.9%6,233-+1.01%--
12/042,5072,5072,4292,434-2.91%16,573-+2.14%--
12/032,5152,5222,5012,507+0.52%10,873-+5.6%--
11/302,4682,4942,4512,494+1.34%7,280-+5.41%--
11/292,4902,4972,4562,461+0.7%7,584-+4.28%--
11/282,3672,4462,3672,444+3.91%10,224-+3.47%--
11/272,3402,3712,3372,352+1.42%4,248--0.51%--
11/262,3072,3352,2952,319+0.56%2,279--2.28%--
11/222,2992,3252,2842,306+0.44%3,097--3.23%--
11/212,2902,3332,2732,296-0.78%7,318--4.17%--
11/202,3602,3602,3042,314-3.14%7,736--3.98%--
11/192,3482,3952,3222,389+1.88%7,591--1.32%--
11/162,4202,4202,3452,345-1.64%5,588--3.42%--
11/152,3332,4032,3332,384+1.15%9,074--2.3%--
11/142,4242,4242,3402,357-0.97%8,670--3.72%--
11/132,3012,3892,3002,3800%13,463--3.33%--
11/122,4592,4702,3732,380-3.88%11,903--3.84%--
11/092,4552,5252,4502,476+1.14%27,152--0.52%--
11/082,4142,4612,4142,448+2.56%34,625--2.16%--
11/072,3752,4142,3652,387+0.25%13,224--5.13%--
11/062,4202,4202,3712,381-0.38%14,753--6.04%--
11/052,3372,4242,3372,390+0.13%22,087--6.35%--
11/022,3622,4002,3552,387+3.24%12,332--7.19%--
11/012,3452,3652,3062,312-1.83%29,890--10.73%--
10/312,3192,3672,2872,355+3.79%32,766--9.87%--
10/302,1922,2742,1602,269+2.62%35,808--13.79%--
10/292,3082,3322,2072,211-4.2%44,018--16.69%--
10/262,3622,3912,2782,308-2.04%24,521--13.75%--
10/252,3952,4152,3502,356-5.57%18,471--12.58%--
10/242,5152,5352,4712,495-0.72%8,108--8.17%--
10/232,5652,5652,5072,513-2.29%8,097--8.02%--
10/222,5612,5762,5292,572+0.16%4,974--6.27%--
10/192,5952,5952,5502,568-1.98%7,125--6.72%--
10/182,6842,6842,6192,620-1.36%4,561--5.18%--
10/172,6522,6682,6352,656+2.91%9,973--4.18%--
10/162,5602,5982,5602,581+0.62%10,657--7.16%--
10/152,6172,6302,5652,565-3.13%15,314--8.06%--
10/122,5842,6522,5742,648+2.72%9,170--5.56%--
10/112,5702,6052,5522,578-4.87%30,756--8.39%--
10/102,7282,7352,6752,710+0.18%12,452--4.14%--
10/092,7312,7312,6822,705-0.99%9,369--4.62%--
10/052,7572,7712,7312,732-2.18%8,250--3.94%--
10/042,8252,8252,7642,793-0.46%9,862--2.03%--
10/032,8422,8422,7962,806-0.92%14,461--1.68%--
10/022,8922,8922,8302,832-0.35%30,316--0.88%--
10/012,9002,9002,8392,842-1.22%6,668--0.42%--
09/282,8932,8932,8482,877+1.16%12,219-+0.95%--
09/272,9352,9352,8352,844-1.73%17,403-+0.04%--
09/262,8352,9042,8342,894+2.48%13,095-+2.05%--
09/252,8312,8402,8222,824-0.18%12,512--0.11%--